kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
3,940
JPY
-35
(-0.88%)
Apr 30, 10:53 am JST
24.58
USD
Apr 29, 9:53 pm EDT
Result
PTS
outside of trading hours
3,936.5
Apr 30, 10:53 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
4,430 JPY
52 Week Low May 16, 2025
3,590 JPY
Yearly High Feb 16, 2026
4,430 JPY
Yearly Low Apr 24, 2026
3,895 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,915 3,975 3,905 3,940 +30 +0.77% 198,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,210 4,210 3,895 3,910 -275 -6.57% 469,200
Apr 17, 2026 4,270 4,285 4,165 4,185 -95 -2.22% 376,800
Apr 10, 2026 4,315 4,430 4,260 4,280 -35 -0.81% 480,700
Apr 3, 2026 4,205 4,315 4,200 4,315 +15 +0.35% 808,300
Mar 27, 2026 4,210 4,365 4,165 4,300 +70 +1.65% 1,847,900
Mar 19, 2026 4,165 4,265 4,155 4,230 +60 +1.44% 512,300
Mar 13, 2026 4,160 4,265 4,135 4,170 -35 -0.83% 653,400
Mar 6, 2026 4,270 4,285 4,085 4,205 -70 -1.64% 583,800
Feb 27, 2026 4,235 4,350 4,220 4,275 +40 +0.94% 432,100
Feb 20, 2026 4,415 4,430 4,225 4,235 -125 -2.87% 505,500
Feb 13, 2026 4,310 4,405 4,280 4,360 +85 +1.99% 282,900
Feb 6, 2026 4,245 4,320 4,225 4,275 +60 +1.42% 258,500
Jan 30, 2026 4,310 4,325 4,130 4,215 -80 -1.86% 271,200
Jan 23, 2026 4,300 4,330 4,255 4,295 +20 +0.47% 239,800
Jan 16, 2026 4,255 4,280 4,195 4,275 +35 +0.83% 200,500
Jan 9, 2026 4,250 4,280 4,175 4,240 -10 -0.24% 267,100
Dec 30, 2025 4,285 4,285 4,230 4,250 -35 -0.82% 111,600
Dec 26, 2025 4,280 4,300 4,225 4,285 +5 +0.12% 200,500
Dec 19, 2025 4,300 4,380 4,230 4,280 +20 +0.47% 280,900
Dec 12, 2025 4,170 4,265 4,160 4,260 +75 +1.79% 241,400